| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2018 | INR | 12.85 | 13.1 | 12.85 | 12.85 | 12.85 | -0.65 (-4.81%) | 1,734,383 |
| 7 Jun 2018 | INR | 13.5 | 14.1 | 13.5 | 13.5 | 13.5 | -0.7 (-4.93%) | 6,108,010 |
| 6 Jun 2018 | INR | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | -0.7 (-4.70%) | 201,147 |
| 5 Jun 2018 | INR | 15 | 15.3 | 14.9 | 14.9 | 14.9 | -0.75 (-4.79%) | 1,304,324 |
| 4 Jun 2018 | INR | 15.7 | 15.85 | 14.9 | 15.65 | 15.65 | +0.25 (+1.62%) | 6,459,388 |
| 1 Jun 2018 | INR | 15 | 15.45 | 14.1 | 15.4 | 15.4 | +0.65 (+4.41%) | 12,748,230 |
| 31 May 2018 | INR | 15.05 | 15.15 | 14.05 | 14.75 | 14.75 | +0.3 (+2.08%) | 5,285,435 |
| 30 May 2018 | INR | 13.25 | 14.45 | 12.95 | 14.45 | 14.45 | +1.3 (+9.89%) | 8,610,171 |
| 29 May 2018 | INR | 12.15 | 13.3 | 12.15 | 13.15 | 13.15 | +1.05 (+8.68%) | 16,143,661 |
| 28 May 2018 | INR | 12.65 | 12.8 | 11.9 | 12.1 | 12.1 | -0.3 (-2.42%) | 4,968,868 |
| 25 May 2018 | INR | 13 | 13.35 | 12 | 12.4 | 12.4 | -0.35 (-2.75%) | 7,224,534 |
| 24 May 2018 | INR | 12.4 | 12.85 | 11.9 | 12.75 | 12.75 | +1.05 (+8.97%) | 9,747,702 |
| 23 May 2018 | INR | 11.2 | 11.75 | 11.05 | 11.7 | 11.7 | +1 (+9.35%) | 4,797,424 |
| 22 May 2018 | INR | 10.25 | 10.7 | 9.85 | 10.7 | 10.7 | +0.95 (+9.74%) | 3,799,051 |
| 21 May 2018 | INR | 10 | 10.2 | 9.65 | 9.75 | 9.75 | -0.35 (-3.47%) | 5,021,801 |
| 18 May 2018 | INR | 10.6 | 10.6 | 10 | 10.1 | 10.1 | -0.35 (-3.35%) | 1,866,396 |
| 17 May 2018 | INR | 9.85 | 10.65 | 9.75 | 10.45 | 10.45 | +0.75 (+7.73%) | 5,147,499 |
| 16 May 2018 | INR | 10.25 | 10.25 | 9.5 | 9.7 | 9.7 | -0.7 (-6.73%) | 2,863,888 |
| 15 May 2018 | INR | 10.75 | 11.75 | 10.2 | 10.4 | 10.4 | -0.7 (-6.31%) | 8,295,340 |
| 14 May 2018 | INR | 12.4 | 12.4 | 10.75 | 11.1 | 11.1 | -1.45 (-11.55%) | 4,639,083 |
| 11 May 2018 | INR | 13.1 | 13.1 | 12.4 | 12.55 | 12.55 | -0.35 (-2.71%) | 2,104,046 |
| 10 May 2018 | INR | 13.55 | 13.95 | 12.75 | 12.9 | 12.9 | -0.35 (-2.64%) | 4,319,306 |
| 9 May 2018 | INR | 13.4 | 13.8 | 12.2 | 13.25 | 13.25 | +0.25 (+1.92%) | 12,790,931 |
| 8 May 2018 | INR | 14.15 | 15.2 | 12.85 | 13 | 13 | -1 (-7.14%) | 14,040,123 |
| 7 May 2018 | INR | 14.7 | 16.05 | 13.85 | 14 | 14 | +0.6 (+4.48%) | 32,158,156 |
| 4 May 2018 | INR | 13.75 | 14.2 | 12.85 | 13.4 | 13.4 | +0.1 (+0.75%) | 10,459,403 |
| 3 May 2018 | INR | 12.9 | 13.7 | 10.3 | 13.3 | 13.3 | +0.5 (+3.91%) | 9,055,041 |
| 2 May 2018 | INR | 15.4 | 15.6 | 12.6 | 12.8 | 12.8 | -2.45 (-16.07%) | 12,960,304 |
| 30 Apr 2018 | INR | 15.55 | 15.7 | 15.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 1,112,836 |
| 27 Apr 2018 | INR | 15.5 | 16.5 | 15.45 | 15.5 | 15.5 | 0.0 (0.0%) | 1,900,089 |
